16.01.2022 22:47:38
EURO STOXX 50
4272.19
EUR
-43.7100
-1.01%
14.01.2022 17:50
 
Chart
Kursdaten
Kurs 4272.19 Eröffnung 4307.48
Diff. absolut -43.71 Tages-Hoch 4307.48
Diff. % -1.01 % Tages-Tief 4256.61
Volumen 338270356 Umsatz 8576956090
Schlusskurs vom 13.01.2022 4315.90 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.01.2022 / 17:50
Währung EUR Aktualisierungsstand 16.01.2022 / 22:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -0.61% 4395.8 4231.1
1 Woche -0.78% 4335.5 4231.1
1 Monat 3.08% 4395.8 4046.7
3 Monate 2.97% 4415.2 4027.4
6 Monate 4.21% 4415.2 3904.8
1 Jahr 17.32% 4415.2 3473.8
3 Jahre 39.83% 4415.2 2302.8
1.13
20.55
18.92
SMI
-5.37
SMI
SMI
-0.61
-2.72
2020
2021
2022
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-0.61,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.72,"chartHeight":13.435443976562,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-2.32,"chartHeight":12.616651774419,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-0.01,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.01.2022 22:47:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ADIDAS 252.75 -1.48% -3.80 320890 252.60 251.80 255.10 32 251.50 253.35 32 2.36% -0.35%
Adyen 1773.80 -7.43% -142.40 81662 1862.00 1766.00 1866.40 3 1773.20 1774.20 3 -17.41% -23.97%
Air Liquide 154.74 -1.54% -2.42 280504 156.36 153.58 156.36 49 154.72 156.16 39 -1.00% 0.91%
Airbus 117.12 0.02% 0.02 631347 116.26 116.22 118.07 59 117.10 117.24 125 -0.44% 3.92%
ALLIANZ 226.20 -0.39% -0.88 214398 224.95 224.85 227.35 32 225.80 226.30 17 1.91% 8.88%
AB InBev 59.06 2.19% 1.26 1679270 57.87 57.59 59.24 6782 58.98 58.98 6782 6.61% 10.91%
ASML Holding 642.80 -3.32% -22.10 312015 642.50 637.30 650.65 14 642.50 643.30 100 -3.28% -9.55%
AXA S.A. 28.30 0.35% 0.10 1181785 28.00 28.00 28.46 2091 28.29 28.29 602 3.29% 8.30%
BBVA 5.76 0.30% 0.02 5731626 5.71 5.70 5.78 1041 5.74 5.78 1041 3.36% 9.49%
Banco Santander 3.16 1.16% 0.04 17578196 3.12 3.11 3.17 15900 3.16 3.18 3165 1.62% 7.21%
BASF 67.81 0.52% 0.35 1259807 67.30 67.27 68.13 140 67.77 67.82 2 2.56% 9.99%
BAYER 52.49 3.00% 1.53 816915 50.78 50.78 52.64 300 52.43 52.50 51 7.55% 11.55%
BMW 99.32 0.56% 0.55 562011 98.83 98.72 100.42 17 98.98 99.46 17 4.03% 12.14%
BNP Paribas 66.29 -0.79% -0.53 1095980 66.39 65.59 66.75 111 66.30 66.32 111 2.92% 9.30%
CRH PLC 46.59 -1.48% -0.70 291096 47.02 46.48 47.78 28 46.55 46.62 100 -0.15% 0.04%
Daimler 74.82 -0.48% -0.36 956167 74.78 74.48 75.64 98 74.75 74.88 98 1.69% 10.57%
Danone 57.72 0.14% 0.08 665282 57.35 57.22 57.85 67 57.75 57.77 23 2.89% 5.58%
DEUTSCHE BOERSE 154.10 -0.36% -0.55 287373 153.65 152.80 155.30 16 154.00 155.85 56 6.02% 4.88%
DEUTSCHE POST 54.12 -1.20% -0.66 574950 54.37 53.98 54.68 100 54.13 54.13 100 -2.78% -3.96%
Deutsche Telekom 15.96 -0.26% -0.04 1327544 15.91 15.76 16.05 1000 15.95 15.98 228 -1.11% -1.93%
ENEL 6.81 -2.24% -0.16 12022875 6.89 6.75 6.91 530470 6.81 6.81 12 -1.10% -3.47%
ENI 13.15 0.83% 0.11 2932943 13.00 12.97 13.18 38589 13.16 13.16 60 2.98% 7.70%
EssilorLuxottica 170.64 -1.28% -2.22 303721 171.72 169.92 171.79 9 170.78 170.86 33 -3.39% -9.40%
Flutter Entertainmen 135.68 -1.47% -2.02 24044 136.45 135.20 137.30 49 135.25 136.15 49 1.21% -2.57%
HERMES INTL 1300.50 -2.22% -29.50 50023 1330.00 1294.00 1330.00 6 1301.50 1302.50 2 -10.02% -15.52%
IBERDROLA 9.93 -1.08% -0.11 5362195 9.95 9.79 9.96 603 9.90 9.93 452 -2.77% -4.73%
Inditex Ind De Desno 27.72 -0.50% -0.14 1164357 27.71 27.58 27.86 216 27.62 27.82 216 0.22% -2.70%
Infineon Technologie 39.44 -1.49% -0.59 2401793 39.68 38.83 40.08 1230 39.24 39.24 1230 -1.56% -3.04%
ING Groep 13.50 0.09% 0.01 5070879 13.43 13.38 13.61 380 13.50 13.50 380 3.42% 10.08%
INTESA SANPAOLO 2.57 0.37% 0.01 32614026 2.54 2.52 2.57 1142392 2.56 2.56 17 4.73% 12.81%
KERING 664.80 -3.21% -22.05 110628 676.00 657.70 677.50 150 665.50 665.50 150 -7.15% -6.01%
KONE 59.45 -1.74% -1.05 356104 59.82 59.14 59.82 18 59.44 59.46 2 -4.85% -5.81%
Ahold Delhaize 30.29 -2.21% -0.69 1501717 30.79 30.27 30.89 693 30.35 30.35 693 -0.72% 0.00%
PHILIPS 30.04 2.91% 0.85 2274407 29.63 29.23 30.24 769 30.07 30.07 769 -8.85% -8.43%
L'Oreal 379.75 -2.62% -10.20 178947 381.65 378.95 383.40 8 379.70 379.90 22 -7.20% -9.46%
LINDE PLC EO 0,001 285.02 -3.04% -8.93 208633 290.50 284.65 290.75 100 284.35 285.95 100 -3.59% -6.60%
LVMH Moët Henn. L. Vui 675.90 -2.06% -14.20 263602 683.30 675.10 685.00 3 675.80 676.00 13 -5.36% -7.17%
Münchener Rück 272.25 -2.16% -6.00 113081 276.20 271.77 277.98 15 271.95 272.40 12 0.72% 4.51%
Pernod Ricard 197.72 0.14% 0.28 176452 196.20 194.70 198.85 30 195.85 199.60 30 -2.45% -6.42%
Prosus 77.55 -0.70% -0.55 468609 76.79 76.79 78.18 89 77.54 77.58 29 9.05% 5.48%
Safran 112.64 0.61% 0.68 572221 111.48 111.00 113.20 35 112.70 113.76 55 0.36% 4.88%
Sanofi 90.69 2.17% 1.93 664957 88.41 88.24 90.84 70 89.88 90.72 94 2.16% 2.32%
SAP SE 120.36 0.00% 0.00 1196775 120.58 118.28 123.62 26 120.32 120.56 50 -0.79% -3.19%
Schneider Electric 162.79 -3.00% -5.03 393839 165.00 162.66 165.80 10 162.82 162.88 53 -3.83% -6.14%
Siemens 145.84 -3.52% -5.32 499784 149.92 145.60 150.18 44 145.84 146.00 44 -4.13% -4.14%
Stellantis 18.98 0.12% 0.02 2584532 18.89 18.63 19.16 11127 18.97 18.97 95 5.39% 13.78%
TotalEnergies 49.56 1.36% 0.67 2627362 48.84 48.69 49.73 2783 49.53 49.53 2783 6.49% 10.65%
Vinci 98.38 1.13% 1.10 601606 97.14 96.97 98.70 1214 98.47 98.47 1214 4.98% 6.28%
Volkswagen VZ 192.72 1.44% 2.74 494379 190.38 190.10 194.82 54 192.70 193.86 22 2.79% 8.64%
Vonovia SE 48.33 0.65% 0.31 1007527 48.15 47.52 48.60 120 48.22 48.40 120 2.19% -0.17%